Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 16.58 | 16.67 | 16.26 | 16.27 | 5,095,477 | -0.15(-0.93%) |
Oct 30, 2001 | 16.57 | 16.58 | 16.21 | 16.42 | 6,670,127 | -0.18(-1.10%) |
Oct 29, 2001 | 16.92 | 17.03 | 16.56 | 16.60 | 6,720,819 | -0.51(-3.00%) |
Oct 26, 2001 | 16.92 | 17.14 | 16.77 | 17.12 | 3,996,622 | +0.18(+1.04%) |
Oct 25, 2001 | 16.61 | 16.97 | 16.52 | 16.94 | 5,591,806 | +0.31(+1.87%) |
Oct 24, 2001 | 16.64 | 16.71 | 16.52 | 16.63 | 5,006,927 | +0.05(+0.28%) |
Oct 23, 2001 | 16.83 | 16.83 | 16.50 | 16.58 | 6,536,982 | -0.15(-0.92%) |
Oct 22, 2001 | 15.74 | 16.83 | 15.74 | 16.74 | 11,168,534 | +0.81(+5.11%) |
Oct 19, 2001 | 15.96 | 16.02 | 15.77 | 15.92 | 7,244,099 | -0.12(-0.76%) |
Oct 18, 2001 | 16.08 | 16.19 | 15.80 | 16.04 | 6,438,807 | -0.03(-0.20%) |
Oct 17, 2001 | 16.72 | 16.77 | 16.05 | 16.08 | 7,065,715 | -0.47(-2.86%) |
Oct 16, 2001 | 16.49 | 16.64 | 16.35 | 16.55 | 5,514,485 | +0.06(+0.37%) |
Oct 15, 2001 | 16.16 | 16.52 | 16.15 | 16.49 | 4,480,118 | +0.21(+1.26%) |
Oct 12, 2001 | 16.43 | 16.60 | 16.18 | 16.28 | 6,729,802 | -0.26(-1.55%) |
Oct 11, 2001 | 16.11 | 16.68 | 16.10 | 16.54 | 10,023,479 | +0.67(+4.22%) |
Oct 10, 2001 | 15.36 | 16.04 | 15.27 | 15.87 | 7,219,074 | +0.53(+3.45%) |
Oct 09, 2001 | 15.34 | 15.55 | 15.19 | 15.34 | 4,710,477 | -0.00(-0.01%) |
Oct 08, 2001 | 15.49 | 15.55 | 15.23 | 15.34 | 5,856,815 | -0.20(-1.29%) |
Oct 05, 2001 | 15.49 | 15.58 | 15.22 | 15.54 | 5,225,094 | +0.02(+0.10%) |
Oct 04, 2001 | 15.52 | 15.66 | 15.40 | 15.53 | 6,966,257 | +0.01(+0.05%) |
Oct 03, 2001 | 15.10 | 15.55 | 14.98 | 15.52 | 7,375,640 | +0.37(+2.45%) |
Oct 02, 2001 | 15.10 | 15.23 | 15.01 | 15.15 | 6,654,086 | +0.05(+0.36%) |
Oct 01, 2001 | 15.27 | 15.29 | 14.84 | 15.10 | 8,390,758 | -0.24(-1.57%) |
Sep 28, 2001 | 15.27 | 15.39 | 15.09 | 15.34 | 7,850,795 | +0.33(+2.17%) |
Sep 27, 2001 | 14.55 | 15.04 | 14.29 | 15.01 | 7,175,119 | +0.46(+3.14%) |
Sep 26, 2001 | 14.57 | 14.64 | 14.44 | 14.55 | 6,870,328 | +0.04(+0.27%) |
Sep 25, 2001 | 14.18 | 14.65 | 14.11 | 14.51 | 8,291,620 | +0.23(+1.59%) |
Sep 24, 2001 | 13.56 | 14.41 | 13.56 | 14.29 | 11,174,630 | +0.73(+5.39%) |
Sep 21, 2001 | 14.08 | 14.34 | 13.38 | 13.56 | 19,603,888 | -0.52(-3.70%) |
Sep 20, 2001 | 14.41 | 14.46 | 13.95 | 14.08 | 10,292,658 | -0.33(-2.30%) |
Sep 19, 2001 | 14.73 | 14.85 | 13.79 | 14.41 | 10,773,909 | -0.26(-1.80%) |
Sep 18, 2001 | 14.88 | 15.15 | 14.55 | 14.67 | 9,680,829 | -0.20(-1.37%) |
Sep 17, 2001 | 15.83 | 15.83 | 14.71 | 14.88 | 11,397,609 | -1.05(-6.61%) |
Sep 10, 2001 | 15.71 | 16.19 | 15.65 | 15.93 | 8,094,949 | +0.22(+1.41%) |
Sep 07, 2001 | 16.02 | 16.10 | 15.70 | 15.71 | 7,551,778 | -0.49(-3.00%) |
Sep 06, 2001 | 16.36 | 16.39 | 16.05 | 16.19 | 5,248,835 | -0.17(-1.05%) |
Sep 05, 2001 | 16.37 | 16.57 | 16.12 | 16.36 | 6,481,798 | +0.07(+0.43%) |
Sep 04, 2001 | 16.22 | 16.77 | 16.22 | 16.29 | 6,912,998 | +0.07(+0.43%) |
Aug 31, 2001 | 16.28 | 16.48 | 16.15 | 16.22 | 3,773,322 | -0.02(-0.10%) |
Aug 30, 2001 | 16.53 | 16.78 | 16.07 | 16.24 | 6,396,777 | -0.40(-2.39%) |
Aug 29, 2001 | 17.05 | 17.14 | 16.55 | 16.64 | 5,778,531 | -0.40(-2.33%) |
Aug 28, 2001 | 17.15 | 17.17 | 16.89 | 17.03 | 3,912,243 | -0.19(-1.13%) |
Aug 27, 2001 | 17.37 | 17.38 | 17.21 | 17.23 | 2,888,463 | -0.01(-0.05%) |
Aug 24, 2001 | 16.90 | 17.43 | 16.75 | 17.24 | 4,463,435 | +0.35(+2.09%) |
Aug 23, 2001 | 17.11 | 17.11 | 16.83 | 16.89 | 4,756,035 | -0.23(-1.33%) |
Aug 22, 2001 | 16.91 | 17.20 | 16.68 | 17.11 | 6,546,607 | +0.32(+1.91%) |
Aug 21, 2001 | 17.02 | 17.38 | 16.76 | 16.79 | 5,909,110 | -0.13(-0.78%) |
Aug 20, 2001 | 16.94 | 17.06 | 16.79 | 16.92 | 3,555,476 | -0.01(-0.07%) |
Aug 17, 2001 | 17.28 | 17.28 | 16.90 | 16.94 | 6,648,311 | -0.05(-0.31%) |
Aug 16, 2001 | 17.14 | 17.14 | 16.75 | 16.99 | 5,602,394 | -0.10(-0.57%) |
Aug 15, 2001 | 17.04 | 17.38 | 16.95 | 17.09 | 4,574,443 | +0.09(+0.50%) |
Aug 14, 2001 | 17.18 | 17.29 | 16.94 | 17.00 | 3,719,422 | -0.22(-1.27%) |
Aug 13, 2001 | 17.03 | 17.24 | 16.97 | 17.22 | 3,570,555 | +0.10(+0.59%) |
Aug 10, 2001 | 16.79 | 17.14 | 16.73 | 17.12 | 5,281,239 | +0.36(+2.17%) |
Aug 09, 2001 | 16.78 | 16.89 | 16.61 | 16.76 | 4,997,623 | -0.10(-0.62%) |
Aug 08, 2001 | 17.28 | 17.34 | 16.77 | 16.86 | 4,139,072 | -0.41(-2.40%) |
Aug 07, 2001 | 17.11 | 17.28 | 17.07 | 17.28 | 3,620,605 | +0.23(+1.35%) |
Aug 06, 2001 | 17.31 | 17.38 | 17.02 | 17.04 | 3,003,322 | -0.37(-2.11%) |
Aug 03, 2001 | 17.38 | 17.45 | 17.14 | 17.41 | 3,595,259 | +0.07(+0.40%) |
Aug 02, 2001 | 17.40 | 17.53 | 17.32 | 17.34 | 3,535,584 | +0.05(+0.26%) |